KissMeData/303810/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	205100	825422220	9240	9240	9240	9240	650
3	20250515	205000	825422220	9240	9240	9240	9240	0
4	20250515	204900	825422220	9240	9240	9240	9240	0
5	20250515	204800	825422220	9240	9240	9240	9240	0
6	20250515	204700	825422220	9240	9240	9240	9240	0
7	20250515	204600	825422220	9240	9240	9240	9240	0
8	20250515	204500	825422220	9240	9240	9240	9240	0
9	20250515	204400	825422220	9240	9240	9240	9240	0
10	20250515	204300	825422220	9240	9240	9240	9240	0
11	20250515	204200	825422220	9240	9240	9240	9240	0
12	20250515	204100	825422220	9240	9240	9240	9240	0
13	20250515	204000	825422220	9240	9240	9240	9240	0
14	20250515	203900	825422220	9240	9240	9240	9240	0
15	20250515	203800	825422220	9240	9240	9240	9240	0
16	20250515	203700	825422220	9240	9240	9240	9240	0
17	20250515	203600	825422220	9240	9240	9240	9240	0
18	20250515	203500	825422220	9240	9240	9240	9240	0
19	20250515	203400	825422220	9240	9240	9240	9240	0
20	20250515	203300	825422220	9240	9240	9240	9240	0
21	20250515	203200	825422220	9240	9240	9240	9240	0
22	20250515	203100	825422220	9240	9240	9240	9240	0
23	20250515	203000	825422220	9240	9240	9240	9240	0
24	20250515	202900	825422220	9240	9240	9240	9240	0
25	20250515	202800	825422220	9240	9240	9240	9240	0
26	20250515	202700	825422220	9240	9240	9240	9240	0
27	20250515	202600	825422220	9240	9240	9240	9240	0
28	20250515	202500	825422220	9240	9240	9240	9240	0
29	20250515	202400	825422220	9240	9240	9240	9240	0
30	20250515	202300	825422220	9240	9240	9240	9240	0
31	20250515	202200	825422220	9240	9240	9240	9240	0
32	20250515	202100	825422220	9240	9240	9240	9240	650
33	20250515	202000	825422220	9240	9240	9240	9240	0
34	20250515	201900	825422220	9240	9240	9240	9240	0
35	20250515	201800	825422220	9240	9240	9240	9240	0
36	20250515	201700	825422220	9240	9240	9240	9240	0
37	20250515	201600	825422220	9240	9240	9240	9240	0
38	20250515	201500	825422220	9240	9240	9240	9240	0
39	20250515	201400	825422220	9240	9240	9240	9240	0
40	20250515	201300	825422220	9240	9240	9240	9240	0
41	20250515	201200	825422220	9240	9240	9240	9240	0
42	20250515	201100	825422220	9240	9240	9240	9240	0
43	20250515	201000	825422220	9240	9240	9240	9240	0
44	20250515	200900	825422220	9240	9240	9240	9240	0
45	20250515	200800	825422220	9240	9240	9240	9240	0
46	20250515	200700	825422220	9240	9240	9240	9240	0
47	20250515	200600	825422220	9240	9240	9240	9240	0
48	20250515	200500	825422220	9240	9240	9240	9240	0
49	20250515	200400	825422220	9240	9240	9240	9240	0
50	20250515	200300	825422220	9240	9240	9240	9240	0
51	20250515	200200	825422220	9240	9240	9240	9240	0
52	20250515	200100	825422220	9240	9240	9240	9240	0
53	20250515	200000	825422220	9240	9240	9240	9240	0
54	20250515	195900	825422220	9240	9240	9240	9240	0
55	20250515	195800	825422220	9240	9240	9240	9240	0
56	20250515	195700	825422220	9240	9240	9240	9240	0
57	20250515	195600	825422220	9240	9240	9240	9240	0
58	20250515	195500	825422220	9240	9240	9240	9240	0
59	20250515	195400	825422220	9240	9240	9240	9240	0
60	20250515	195300	825422220	9240	9240	9240	9240	0
61	20250515	195200	825422220	9240	9240	9240	9240	0
62	20250515	195100	825422220	9240	9240	9240	9240	650
63	20250515	195000	825422220	9240	9240	9240	9240	0
64	20250515	194900	825422220	9240	9240	9240	9240	0
65	20250515	194800	825422220	9240	9240	9240	9240	0
66	20250515	194700	825422220	9240	9240	9240	9240	0
67	20250515	194600	825422220	9240	9240	9240	9240	0
68	20250515	194500	825422220	9240	9240	9240	9240	0
69	20250515	194400	825422220	9240	9240	9240	9240	0
70	20250515	194300	825422220	9240	9240	9240	9240	0
71	20250515	194200	825422220	9240	9240	9240	9240	0
72	20250515	194100	825422220	9240	9240	9240	9240	0
73	20250515	194000	825422220	9240	9240	9240	9240	0
74	20250515	193900	825422220	9240	9240	9240	9240	0
75	20250515	193800	825422220	9240	9240	9240	9240	0
76	20250515	193700	825422220	9240	9240	9240	9240	0
77	20250515	193600	825422220	9240	9240	9240	9240	0
78	20250515	193500	825422220	9240	9240	9240	9240	0
79	20250515	193400	825422220	9240	9240	9240	9240	0
80	20250515	193300	825422220	9240	9240	9240	9240	0
81	20250515	193200	825422220	9240	9240	9240	9240	0
82	20250515	193100	825422220	9240	9240	9240	9240	0
83	20250515	193000	825422220	9240	9240	9240	9240	0
84	20250515	192900	825422220	9240	9240	9240	9240	0
85	20250515	192800	825422220	9240	9240	9240	9240	0
86	20250515	192700	825422220	9240	9240	9240	9240	0
87	20250515	192600	825422220	9240	9240	9240	9240	0
88	20250515	192500	825422220	9240	9240	9240	9240	0
89	20250515	192400	825422220	9240	9240	9240	9240	0
90	20250515	192300	825422220	9240	9240	9240	9240	0
91	20250515	192200	825422220	9240	9240	9240	9240	0
92	20250515	192100	825422220	9240	9240	9240	9240	650
93	20250515	192000	825422220	9240	9240	9240	9240	0
94	20250515	191900	825422220	9240	9240	9240	9240	0
95	20250515	191800	825422220	9240	9240	9240	9240	0
96	20250515	191700	825422220	9240	9240	9240	9240	0
97	20250515	191600	825422220	9240	9240	9240	9240	0
98	20250515	191500	825422220	9240	9240	9240	9240	0
99	20250515	191400	825422220	9240	9240	9240	9240	0
100	20250515	191300	825422220	9240	9240	9240	9240	0
101	20250515	191200	825422220	9240	9240	9240	9240	0
102	20250515	191100	825422220	9240	9240	9240	9240	0
103	20250515	191000	825422220	9240	9240	9240	9240	0
104	20250515	190900	825422220	9240	9240	9240	9240	0
105	20250515	190800	825422220	9240	9240	9240	9240	0
106	20250515	190700	825422220	9240	9240	9240	9240	0
107	20250515	190600	825422220	9240	9240	9240	9240	0
108	20250515	190500	825422220	9240	9240	9240	9240	0
109	20250515	190400	825422220	9240	9240	9240	9240	0
110	20250515	190300	825422220	9240	9240	9240	9240	0
111	20250515	190200	825422220	9240	9240	9240	9240	0
112	20250515	190100	825422220	9240	9240	9240	9240	0
113	20250515	190000	825422220	9240	9240	9240	9240	0
114	20250515	185900	825422220	9240	9240	9240	9240	0
115	20250515	185800	825422220	9240	9240	9240	9240	0
116	20250515	185700	825422220	9240	9240	9240	9240	0
117	20250515	185600	825422220	9240	9240	9240	9240	0
118	20250515	185500	825422220	9240	9240	9240	9240	0
119	20250515	185400	825422220	9240	9240	9240	9240	0
120	20250515	185300	825422220	9240	9240	9240	9240	0
121	20250515	185200	825422220	9240	9240	9240	9240	0
122	20250515	185100	825422220	9240	9240	9240	9240	650
123	20250515	185000	825422220	9240	9240	9240	9240	0
124	20250515	184900	825422220	9240	9240	9240	9240	0
125	20250515	184800	825422220	9240	9240	9240	9240	0
126	20250515	184700	825422220	9240	9240	9240	9240	0
127	20250515	184600	825422220	9240	9240	9240	9240	0
128	20250515	184500	825422220	9240	9240	9240	9240	0
129	20250515	184400	825422220	9240	9240	9240	9240	0
130	20250515	184300	825422220	9240	9240	9240	9240	0
131	20250515	184200	825422220	9240	9240	9240	9240	0
132	20250515	184100	825422220	9240	9240	9240	9240	0
133	20250515	184000	825422220	9240	9240	9240	9240	0
134	20250515	183900	825422220	9240	9240	9240	9240	0
135	20250515	183800	825422220	9240	9240	9240	9240	0
136	20250515	183700	825422220	9240	9240	9240	9240	0
137	20250515	183600	825422220	9240	9240	9240	9240	0
138	20250515	183500	825422220	9240	9240	9240	9240	0
139	20250515	183400	825422220	9240	9240	9240	9240	0
140	20250515	183300	825422220	9240	9240	9240	9240	0
141	20250515	183200	825422220	9240	9240	9240	9240	0
142	20250515	183100	825422220	9240	9240	9240	9240	0
143	20250515	183000	825422220	9240	9240	9240	9240	0
144	20250515	182900	825422220	9240	9240	9240	9240	0
145	20250515	182800	825422220	9240	9240	9240	9240	0
146	20250515	182700	825422220	9240	9240	9240	9240	0
147	20250515	182600	825422220	9240	9240	9240	9240	0
148	20250515	182500	825422220	9240	9240	9240	9240	0
149	20250515	182400	825422220	9240	9240	9240	9240	0
150	20250515	182300	825422220	9240	9240	9240	9240	0
151	20250515	182200	825422220	9240	9240	9240	9240	0
152	20250515	182100	825422220	9240	9240	9240	9240	650
153	20250515	182000	825422220	9240	9240	9240	9240	0
154	20250515	181900	825422220	9240	9240	9240	9240	0
155	20250515	181800	825422220	9240	9240	9240	9240	0
156	20250515	181700	825422220	9240	9240	9240	9240	0
157	20250515	181600	825422220	9240	9240	9240	9240	0
158	20250515	181500	825422220	9240	9240	9240	9240	0
159	20250515	181400	825422220	9240	9240	9240	9240	0
160	20250515	181300	825422220	9240	9240	9240	9240	0
161	20250515	181200	825422220	9240	9240	9240	9240	0
162	20250515	181100	825422220	9240	9240	9240	9240	0
163	20250515	181000	825422220	9240	9240	9240	9240	0
164	20250515	180900	825422220	9240	9240	9240	9240	0
165	20250515	180800	825422220	9240	9240	9240	9240	0
166	20250515	180700	825422220	9240	9240	9240	9240	0
167	20250515	180600	825422220	9240	9240	9240	9240	0
168	20250515	180500	825422220	9240	9240	9240	9240	0
169	20250515	180400	825422220	9240	9240	9240	9240	0
170	20250515	180300	825422220	9240	9240	9240	9240	0
171	20250515	180200	825422220	9240	9240	9240	9240	0
172	20250515	180100	825422220	9240	9240	9240	9240	0
173	20250515	180000	825422220	9240	9240	9240	9240	0
174	20250515	175900	825422220	9240	9240	9240	9240	0
175	20250515	175800	825422220	9240	9240	9240	9240	0
176	20250515	175700	825422220	9240	9240	9240	9240	0
177	20250515	175600	825422220	9240	9240	9240	9240	0
178	20250515	175500	825422220	9240	9240	9240	9240	0
179	20250515	175400	825422220	9240	9240	9240	9240	0
180	20250515	175300	825422220	9240	9240	9240	9240	0
181	20250515	175200	825422220	9240	9240	9240	9240	0
182	20250515	175100	825422220	9240	9240	9240	9240	650
183	20250515	175000	825422220	9240	9240	9240	9240	0
184	20250515	174900	825422220	9240	9240	9240	9240	0
185	20250515	174800	825422220	9240	9240	9240	9240	0
186	20250515	174700	825422220	9240	9240	9240	9240	0
187	20250515	174600	825422220	9240	9240	9240	9240	0
188	20250515	174500	825422220	9240	9240	9240	9240	0
189	20250515	174400	825422220	9240	9240	9240	9240	0
190	20250515	174300	825422220	9240	9240	9240	9240	0
191	20250515	174200	825422220	9240	9240	9240	9240	0
192	20250515	174100	825422220	9240	9240	9240	9240	0
193	20250515	174000	825422220	9240	9240	9240	9240	0
194	20250515	173900	825422220	9240	9240	9240	9240	0
195	20250515	173800	825422220	9240	9240	9240	9240	0
196	20250515	173700	825422220	9240	9240	9240	9240	0
197	20250515	173600	825422220	9240	9240	9240	9240	0
198	20250515	173500	825422220	9240	9240	9240	9240	0
199	20250515	173400	825422220	9240	9240	9240	9240	0
200	20250515	173300	825422220	9240	9240	9240	9240	0
201	20250515	173200	825422220	9240	9240	9240	9240	0
202	20250515	173100	825422220	9240	9240	9240	9240	0
203	20250515	173000	825422220	9240	9240	9240	9240	0
204	20250515	172900	825422220	9240	9240	9240	9240	0
205	20250515	172800	825422220	9240	9240	9240	9240	0
206	20250515	172700	825422220	9240	9240	9240	9240	0
207	20250515	172600	825422220	9240	9240	9240	9240	0
208	20250515	172500	825422220	9240	9240	9240	9240	0
209	20250515	172400	825422220	9240	9240	9240	9240	0
210	20250515	172300	825422220	9240	9240	9240	9240	0
211	20250515	172200	825422220	9240	9240	9240	9240	0
212	20250515	172100	825422220	9240	9240	9240	9240	650
213	20250515	172000	825422220	9240	9240	9240	9240	0
214	20250515	171900	825422220	9240	9240	9240	9240	0
215	20250515	171800	825422220	9240	9240	9240	9240	0
216	20250515	171700	825422220	9240	9240	9240	9240	0
217	20250515	171600	825422220	9240	9240	9240	9240	0
218	20250515	171500	825422220	9240	9240	9240	9240	0
219	20250515	171400	825422220	9240	9240	9240	9240	0
220	20250515	171300	825422220	9240	9240	9240	9240	0
221	20250515	171200	825422220	9240	9240	9240	9240	0
222	20250515	171100	825422220	9240	9240	9240	9240	0
223	20250515	171000	825422220	9240	9240	9240	9240	0
224	20250515	170900	825422220	9240	9240	9240	9240	0
225	20250515	170800	825422220	9240	9240	9240	9240	0
226	20250515	170700	825422220	9240	9240	9240	9240	0
227	20250515	170600	825422220	9240	9240	9240	9240	0
228	20250515	170500	825422220	9240	9240	9240	9240	0
229	20250515	170400	825422220	9240	9240	9240	9240	0
230	20250515	170300	825422220	9240	9240	9240	9240	0
231	20250515	170200	825422220	9240	9240	9240	9240	0
232	20250515	170100	825422220	9240	9240	9240	9240	0
233	20250515	170000	825422220	9240	9240	9240	9240	0
234	20250515	165900	825422220	9240	9240	9240	9240	0
235	20250515	165800	825422220	9240	9240	9240	9240	0
236	20250515	165700	825422220	9240	9240	9240	9240	0
237	20250515	165600	825422220	9240	9240	9240	9240	0
238	20250515	165500	825422220	9240	9240	9240	9240	0
239	20250515	165400	825422220	9240	9240	9240	9240	0
240	20250515	165300	825422220	9240	9240	9240	9240	0
241	20250515	165200	825422220	9240	9240	9240	9240	0
242	20250515	165100	825422220	9240	9240	9240	9240	650
243	20250515	165000	825422220	9240	9240	9240	9240	0
244	20250515	164900	825422220	9240	9240	9240	9240	0
245	20250515	164800	825422220	9240	9240	9240	9240	0
246	20250515	164700	825422220	9240	9240	9240	9240	0
247	20250515	164600	825422220	9240	9240	9240	9240	0
248	20250515	164500	825422220	9240	9240	9240	9240	0
249	20250515	164400	825422220	9240	9240	9240	9240	0
250	20250515	164300	825422220	9240	9240	9240	9240	0
251	20250515	164200	825422220	9240	9240	9240	9240	0
252	20250515	164100	825422220	9240	9240	9240	9240	0
253	20250515	164000	825422220	9240	9240	9240	9240	0
254	20250515	163900	825422220	9240	9240	9240	9240	0
255	20250515	163800	825422220	9240	9240	9240	9240	0
256	20250515	163700	825422220	9240	9240	9240	9240	0
257	20250515	163600	825422220	9240	9240	9240	9240	0
258	20250515	163500	825422220	9240	9240	9240	9240	0
259	20250515	163400	825422220	9240	9240	9240	9240	0
260	20250515	163300	825422220	9240	9240	9240	9240	0
261	20250515	163200	825422220	9240	9240	9240	9240	0
262	20250515	163100	825422220	9240	9240	9240	9240	0
263	20250515	163000	825422220	9240	9240	9240	9240	0
264	20250515	162900	825422220	9240	9240	9240	9240	0
265	20250515	162800	825422220	9240	9240	9240	9240	0
266	20250515	162700	825422220	9240	9240	9240	9240	0
267	20250515	162600	825422220	9240	9240	9240	9240	0
268	20250515	162500	825422220	9240	9240	9240	9240	0
269	20250515	162400	825422220	9240	9240	9240	9240	0
270	20250515	162300	825422220	9240	9240	9240	9240	0
271	20250515	162200	825422220	9240	9240	9240	9240	0
272	20250515	162100	825422220	9240	9240	9240	9240	650
273	20250515	162000	825422220	9240	9240	9240	9240	0
274	20250515	161900	825422220	9240	9240	9240	9240	0
275	20250515	161800	825422220	9240	9240	9240	9240	0
276	20250515	161700	825422220	9240	9240	9240	9240	0
277	20250515	161600	825422220	9240	9240	9240	9240	0
278	20250515	161500	825422220	9240	9240	9240	9240	0
279	20250515	161400	825422220	9240	9240	9240	9240	0
280	20250515	161300	825422220	9240	9240	9240	9240	0
281	20250515	161200	825422220	9240	9240	9240	9240	0
282	20250515	161100	825422220	9240	9240	9240	9240	0
283	20250515	161000	825422220	9240	9240	9240	9240	0
284	20250515	160900	825422220	9240	9240	9240	9240	0
285	20250515	160800	825422220	9240	9240	9240	9240	0
286	20250515	160700	825422220	9240	9240	9240	9240	0
287	20250515	160600	825422220	9240	9240	9240	9240	0
288	20250515	160500	825422220	9240	9240	9240	9240	0
289	20250515	160400	825422220	9240	9240	9240	9240	0
290	20250515	160300	825422220	9240	9240	9240	9240	0
291	20250515	160200	825422220	9240	9240	9240	9240	0
292	20250515	160100	825422220	9240	9240	9240	9240	0
293	20250515	160000	825422220	9240	9240	9240	9240	0
294	20250515	155900	825422220	9240	9240	9240	9240	0
295	20250515	155800	825422220	9240	9240	9240	9240	0
296	20250515	155700	825422220	9240	9240	9240	9240	0
297	20250515	155600	825422220	9240	9240	9240	9240	0
298	20250515	155500	825422220	9240	9240	9240	9240	0
299	20250515	155400	825422220	9240	9240	9240	9240	0
300	20250515	155300	825422220	9240	9240	9240	9240	0
301	20250515	155200	825422220	9240	9240	9240	9240	0
302	20250515	155100	825422220	9240	9240	9240	9240	650
303	20250515	155000	825422220	9240	9240	9240	9240	0
304	20250515	154900	825422220	9240	9240	9240	9240	0
305	20250515	154800	825422220	9240	9240	9240	9240	0
306	20250515	154700	825422220	9240	9240	9240	9240	0
307	20250515	154600	825422220	9240	9240	9240	9240	0
308	20250515	154500	825422220	9240	9240	9240	9240	0
309	20250515	154400	825422220	9240	9240	9240	9240	0
310	20250515	154300	825422220	9240	9240	9240	9240	0
311	20250515	154200	825422220	9240	9240	9240	9240	0
312	20250515	154100	825422220	9240	9240	9240	9240	0
313	20250515	154000	825422220	9240	9240	9240	9240	0
314	20250515	153900	825422220	9240	9240	9240	9240	0
315	20250515	153800	825422220	9240	9240	9240	9240	0
316	20250515	153700	825422220	9240	9240	9240	9240	0
317	20250515	153600	825422220	9240	9240	9240	9240	0
318	20250515	153500	825422220	9240	9240	9240	9240	0
319	20250515	153400	825422220	9240	9240	9240	9240	0
320	20250515	153300	825422220	9240	9240	9240	9240	0
321	20250515	153200	825422220	9240	9240	9240	9240	0
322	20250515	153100	825422220	9240	9240	9240	9240	0
323	20250515	153000	825422220	9240	9240	9240	9240	650
324	20250515	152900	819416220	9230	9230	9230	9230	0
325	20250515	152800	819416220	9230	9230	9230	9230	0
326	20250515	152700	819416220	9230	9230	9230	9230	0
327	20250515	152600	819416220	9230	9230	9230	9230	0
328	20250515	152500	819416220	9230	9230	9230	9230	0
329	20250515	152400	819416220	9230	9230	9230	9230	0
330	20250515	152300	819416220	9230	9230	9230	9230	0
331	20250515	152200	819416220	9230	9230	9230	9230	0
332	20250515	152100	819416220	9230	9230	9230	9230	0
333	20250515	152000	819416220	9230	9230	9230	9230	0
334	20250515	151900	819416220	9230	9200	9230	9190	626
335	20250515	151800	813658970	9230	9190	9230	9190	82
336	20250515	151700	812905340	9190	9190	9200	9190	251
337	20250515	151600	810598250	9190	9230	9230	9190	35
338	20250515	151500	810276560	9190	9210	9210	9190	2637
339	20250515	151400	786033680	9210	9220	9220	9210	60
340	20250515	151300	785481030	9230	9210	9230	9210	12
341	20250515	151200	785370490	9220	9250	9250	9180	10255
342	20250515	151100	690999330	9250	9250	9250	9250	109
343	20250515	151000	689991080	9270	9270	9270	9270	6
344	20250515	150900	689935460	9250	9250	9250	9250	0
345	20250515	150800	689935460	9250	9250	9250	9250	508
346	20250515	150700	685236460	9250	9250	9250	9250	12
347	20250515	150600	685125460	9250	9250	9250	9250	0
348	20250515	150500	685125460	9250	9250	9250	9250	0
349	20250515	150400	685125460	9250	9270	9270	9240	81
350	20250515	150300	684376460	9270	9240	9270	9240	31
351	20250515	150200	684089210	9240	9250	9250	9240	61
352	20250515	150100	683525550	9240	9240	9240	9240	0
353	20250515	150000	683525550	9240	9240	9240	9240	0
354	20250515	145900	683525550	9240	9240	9240	9240	0
355	20250515	145800	683525550	9240	9250	9250	9240	442
356	20250515	145700	679440970	9240	9240	9240	9240	177
357	20250515	145600	677805490	9250	9250	9250	9250	0
358	20250515	145500	677805490	9250	9250	9250	9250	40
359	20250515	145400	677435490	9270	9250	9270	9240	391
360	20250515	145300	673818370	9250	9250	9250	9250	30
361	20250515	145200	673540870	9250	9250	9250	9250	10
362	20250515	145100	673448370	9240	9240	9240	9240	77
363	20250515	145000	672736890	9230	9230	9230	9230	0
364	20250515	144900	672736890	9230	9230	9230	9230	19
365	20250515	144800	672561520	9240	9240	9240	9240	0
366	20250515	144700	672561520	9240	9230	9240	9230	52
367	20250515	144600	672081060	9240	9240	9240	9240	0
368	20250515	144500	672081060	9240	9240	9240	9240	1
369	20250515	144400	672071820	9240	9240	9240	9240	0
370	20250515	144300	672071820	9240	9240	9240	9240	0
371	20250515	144200	672071820	9240	9230	9240	9230	49
372	20250515	144100	671619480	9230	9230	9230	9230	50
373	20250515	144000	671157980	9230	9230	9230	9230	0
374	20250515	143900	671157980	9230	9230	9230	9230	0
375	20250515	143800	671157980	9230	9230	9230	9230	208
376	20250515	143700	669238140	9240	9250	9250	9240	209
377	20250515	143600	667306940	9240	9240	9240	9240	100
378	20250515	143500	666382940	9240	9240	9240	9240	2
379	20250515	143400	666364460	9250	9250	9250	9250	1
380	20250515	143300	666355210	9230	9230	9230	9230	50
381	20250515	143200	665893710	9230	9230	9230	9230	0
382	20250515	143100	665893710	9230	9230	9230	9230	129
383	20250515	143000	664703040	9230	9230	9230	9230	335
384	20250515	142900	661610990	9230	9230	9230	9230	21
385	20250515	142800	661417160	9230	9230	9230	9230	101
386	20250515	142700	660484930	9230	9230	9230	9230	0
387	20250515	142600	660484930	9230	9230	9230	9230	427
388	20250515	142500	656543720	9230	9230	9230	9230	36
389	20250515	142400	656211440	9230	9230	9230	9230	0
390	20250515	142300	656211440	9230	9230	9230	9230	10
391	20250515	142200	656119140	9230	9230	9230	9230	0
392	20250515	142100	656119140	9230	9230	9230	9230	350
393	20250515	142000	652888640	9230	9230	9230	9230	29
394	20250515	141900	652620970	9230	9230	9230	9230	0
395	20250515	141800	652620970	9230	9230	9230	9230	0
396	20250515	141700	652620970	9230	9230	9230	9230	10
397	20250515	141600	652528670	9240	9240	9240	9240	0
398	20250515	141500	652528670	9240	9230	9240	9220	515
399	20250515	141400	647777480	9240	9240	9240	9240	1
400	20250515	141300	647768240	9230	9230	9230	9230	0
401	20250515	141200	647768240	9230	9230	9230	9230	0
402	20250515	141100	647768240	9230	9230	9230	9230	1
403	20250515	141000	647759010	9230	9230	9230	9230	0
404	20250515	140900	647759010	9230	9230	9230	9230	8
405	20250515	140800	647685170	9230	9230	9230	9220	155
406	20250515	140700	646255020	9230	9230	9230	9230	1
407	20250515	140600	646245790	9220	9220	9220	9220	41
408	20250515	140500	645867770	9220	9220	9220	9220	0
409	20250515	140400	645867770	9220	9220	9220	9220	0
410	20250515	140300	645867770	9220	9220	9220	9220	54
411	20250515	140200	645369890	9260	9260	9260	9260	100
412	20250515	140100	644443890	9260	9260	9260	9260	0
413	20250515	140000	644443890	9260	9260	9260	9260	7
414	20250515	135900	644379070	9260	9260	9260	9260	13
415	20250515	135800	644258690	9270	9270	9270	9270	0
416	20250515	135700	644258690	9270	9270	9270	9270	333
417	20250515	135600	641171780	9250	9240	9250	9200	4947
418	20250515	135500	595584580	9275	9300	9320	9250	377
419	20250515	135400	592077620	9300	9300	9300	9300	10
420	20250515	135300	591984620	9310	9310	9310	9310	0
421	20250515	135200	591984620	9310	9250	9310	9250	100
422	20250515	135100	591056770	9250	9250	9250	9250	0
423	20250515	135000	591056770	9250	9250	9250	9240	75
424	20250515	134900	590363620	9250	9240	9250	9240	131
425	20250515	134800	589152870	9250	9250	9250	9250	19
426	20250515	134700	588977120	9250	9250	9250	9250	1
427	20250515	134600	588967870	9240	9240	9240	9240	0
428	20250515	134500	588967870	9240	9240	9240	9240	0
429	20250515	134400	588967870	9240	9240	9240	9240	6
430	20250515	134300	588912430	9240	9250	9250	9240	876
431	20250515	134200	580814320	9250	9260	9260	9250	921
432	20250515	134100	572293470	9270	9270	9270	9270	0
433	20250515	134000	572293470	9270	9270	9270	9270	1
434	20250515	133900	572284200	9270	9270	9270	9270	1
435	20250515	133800	572274930	9260	9260	9260	9260	200
436	20250515	133700	570422930	9280	9280	9280	9280	0
437	20250515	133600	570422930	9280	9260	9280	9260	6
438	20250515	133500	570367330	9260	9270	9270	9260	42
439	20250515	133400	569978390	9270	9270	9270	9270	6
440	20250515	133300	569922770	9270	9270	9270	9270	213
441	20250515	133200	567948260	9260	9260	9260	9260	0
442	20250515	133100	567948260	9260	9260	9260	9260	0
443	20250515	133000	567948260	9260	9260	9260	9260	0
444	20250515	132900	567948260	9260	9290	9290	9260	664
445	20250515	132800	561790290	9290	9290	9290	9290	0
446	20250515	132700	561790290	9290	9290	9290	9290	0
447	20250515	132600	561790290	9290	9290	9290	9290	0
448	20250515	132500	561790290	9290	9290	9290	9290	0
449	20250515	132400	561790290	9290	9310	9310	9290	28
450	20250515	132300	561529670	9310	9290	9310	9290	4
451	20250515	132200	561492490	9310	9310	9310	9310	2
452	20250515	132100	561473870	9290	9290	9290	9290	36
453	20250515	132000	561139430	9310	9310	9310	9310	0
454	20250515	131900	561139430	9310	9310	9310	9310	2
455	20250515	131800	561120810	9300	9300	9300	9300	0
456	20250515	131700	561120810	9300	9300	9300	9300	0
457	20250515	131600	561120810	9300	9300	9300	9300	5
458	20250515	131500	561074310	9310	9300	9310	9300	15
459	20250515	131400	560934710	9300	9300	9300	9300	10
460	20250515	131300	560841710	9310	9310	9310	9310	0
461	20250515	131200	560841710	9310	9310	9310	9310	140
462	20250515	131100	559538310	9300	9300	9300	9300	3
463	20250515	131000	559510410	9320	9320	9320	9320	0
464	20250515	130900	559510410	9320	9320	9320	9320	0
465	20250515	130800	559510410	9320	9320	9320	9320	1
466	20250515	130700	559501090	9280	9280	9280	9280	88
467	20250515	130600	558684450	9280	9290	9290	9280	12
468	20250515	130500	558573030	9280	9280	9280	9280	18
469	20250515	130400	558405990	9350	9310	9350	9310	100
470	20250515	130300	557471790	9290	9290	9290	9290	160
471	20250515	130200	555985390	9280	9280	9280	9280	1
472	20250515	130100	555976110	9270	9270	9270	9270	119
473	20250515	130000	554872980	9290	9290	9290	9290	0
474	20250515	125900	554872980	9290	9290	9290	9290	0
475	20250515	125800	554872980	9290	9290	9290	9290	0
476	20250515	125700	554872980	9290	9290	9290	9290	1
477	20250515	125600	554863690	9290	9290	9290	9290	0
478	20250515	125500	554863690	9290	9290	9290	9290	0
479	20250515	125400	554863690	9290	9290	9290	9290	0
480	20250515	125300	554863690	9290	9290	9290	9290	117
481	20250515	125200	553776760	9290	9270	9290	9270	27
482	20250515	125100	553526330	9280	9280	9280	9280	1
483	20250515	125000	553517050	9270	9270	9270	9270	31
484	20250515	124900	553229680	9270	9290	9290	9270	51
485	20250515	124800	552756890	9290	9290	9290	9290	21
486	20250515	124700	552561800	9290	9290	9290	9290	104
487	20250515	124600	551595640	9300	9300	9300	9300	0
488	20250515	124500	551595640	9300	9290	9300	9290	10
489	20250515	124400	551502650	9300	9300	9300	9300	0
490	20250515	124300	551502650	9300	9300	9300	9300	0
491	20250515	124200	551502650	9300	9300	9300	9300	0
492	20250515	124100	551502650	9300	9270	9300	9260	112
493	20250515	124000	550464580	9300	9300	9300	9300	0
494	20250515	123900	550464580	9300	9300	9300	9300	1
495	20250515	123800	550455280	9300	9300	9300	9300	0
496	20250515	123700	550455280	9300	9300	9300	9300	1
497	20250515	123600	550445980	9310	9310	9310	9310	1
498	20250515	123500	550436670	9260	9260	9260	9260	0
499	20250515	123400	550436670	9260	9300	9300	9260	176
500	20250515	123300	548804840	9310	9320	9320	9310	180
501	20250515	123200	547128040	9320	9320	9320	9320	5
502	20250515	123100	547081440	9320	9320	9320	9320	1
503	20250515	123000	547072120	9330	9330	9330	9330	0
504	20250515	122900	547072120	9330	9330	9330	9330	4
505	20250515	122800	547034800	9330	9330	9330	9330	2
506	20250515	122700	547016140	9310	9310	9310	9310	0
507	20250515	122600	547016140	9310	9310	9310	9310	4
508	20250515	122500	546978900	9330	9320	9330	9320	68
509	20250515	122400	546344890	9320	9320	9320	9320	10
510	20250515	122300	546251690	9310	9310	9310	9310	0
511	20250515	122200	546251690	9310	9310	9310	9310	60
512	20250515	122100	545693090	9320	9320	9320	9320	1547
513	20250515	122000	531275050	9320	9320	9320	9320	0
514	20250515	121900	531275050	9320	9320	9320	9320	0
515	20250515	121800	531275050	9320	9320	9320	9320	8
516	20250515	121700	531200490	9320	9320	9320	9320	0
517	20250515	121600	531200490	9320	9320	9320	9320	0
518	20250515	121500	531200490	9320	9320	9320	9320	0
519	20250515	121400	531200490	9320	9310	9320	9310	121
520	20250515	121300	530073960	9310	9310	9310	9310	0
521	20250515	121200	530073960	9310	9310	9310	9310	0
522	20250515	121100	530073960	9310	9310	9310	9310	0
523	20250515	121000	530073960	9310	9310	9310	9310	0
524	20250515	120900	530073960	9310	9310	9310	9310	44
525	20250515	120800	529664320	9300	9300	9300	9300	0
526	20250515	120700	529664320	9300	9290	9300	9290	2196
527	20250515	120600	509241530	9290	9290	9290	9290	307
528	20250515	120500	506389500	9290	9270	9290	9270	81
529	20250515	120400	505638010	9290	9270	9290	9270	2870
530	20250515	120300	479000860	9280	9280	9280	9280	0
531	20250515	120200	479000860	9280	9280	9280	9280	156
532	20250515	120100	477553180	9290	9290	9290	9290	0
533	20250515	120000	477553180	9290	9290	9290	9290	15
534	20250515	115900	477413830	9290	9290	9290	9290	2
535	20250515	115800	477395250	9300	9300	9300	9300	0
536	20250515	115700	477395250	9300	9300	9300	9300	0
537	20250515	115600	477395250	9300	9300	9300	9300	0
538	20250515	115500	477395250	9300	9300	9300	9300	10
539	20250515	115400	477302250	9300	9300	9300	9300	0
540	20250515	115300	477302250	9300	9300	9300	9300	294
541	20250515	115200	474568050	9300	9300	9300	9300	10
542	20250515	115100	474475050	9300	9300	9300	9300	0
543	20250515	115000	474475050	9300	9300	9300	9300	0
544	20250515	114900	474475050	9300	9300	9300	9300	0
545	20250515	114800	474475050	9300	9300	9300	9300	4
546	20250515	114700	474437850	9300	9300	9300	9300	0
547	20250515	114600	474437850	9300	9300	9300	9300	0
548	20250515	114500	474437850	9300	9300	9300	9300	0
549	20250515	114400	474437850	9300	9300	9300	9300	3
550	20250515	114300	474409950	9300	9300	9300	9300	0
551	20250515	114200	474409950	9300	9300	9300	9300	0
552	20250515	114100	474409950	9300	9300	9300	9300	0
553	20250515	114000	474409950	9300	9300	9300	9300	0
554	20250515	113900	474409950	9300	9300	9300	9300	50
555	20250515	113800	473944950	9310	9310	9310	9310	0
556	20250515	113700	473944950	9310	9310	9310	9310	10
557	20250515	113600	473851850	9310	9270	9310	9270	70
558	20250515	113500	473201540	9270	9270	9270	9270	0
559	20250515	113400	473201540	9270	9270	9270	9270	0
560	20250515	113300	473201540	9270	9280	9280	9270	630
561	20250515	113200	467355740	9290	9290	9290	9290	0
562	20250515	113100	467355740	9290	9290	9290	9290	694
563	20250515	113000	460908480	9290	9290	9290	9290	72
564	20250515	112900	460239600	9290	9290	9290	9290	1000
565	20250515	112800	450949600	9300	9300	9300	9300	2
566	20250515	112700	450931000	9300	9300	9300	9300	2
567	20250515	112600	450912400	9300	9300	9300	9300	10
568	20250515	112500	450819400	9300	9300	9300	9300	8
569	20250515	112400	450745000	9300	9300	9300	9300	1
570	20250515	112300	450735700	9300	9300	9300	9300	1
571	20250515	112200	450726400	9300	9300	9300	9300	0
572	20250515	112100	450726400	9300	9300	9300	9300	0
573	20250515	112000	450726400	9300	9300	9300	9300	1
574	20250515	111900	450717100	9310	9310	9310	9310	1
575	20250515	111800	450707790	9290	9290	9290	9280	1031
576	20250515	111700	441137860	9290	9290	9290	9290	1
577	20250515	111600	441128570	9290	9290	9290	9290	1
578	20250515	111500	441119280	9290	9300	9300	9290	442
579	20250515	111400	437009750	9300	9300	9300	9300	0
580	20250515	111300	437009750	9300	9270	9300	9270	51
581	20250515	111200	436536950	9300	9280	9300	9280	64
582	20250515	111100	435942440	9270	9270	9270	9270	159
583	20250515	111000	434468510	9260	9260	9260	9260	628
584	20250515	110900	428653230	9260	9260	9260	9260	0
585	20250515	110800	428653230	9260	9260	9260	9260	0
586	20250515	110700	428653230	9260	9260	9260	9260	28
587	20250515	110600	428393950	9260	9260	9260	9260	12
588	20250515	110500	428282830	9250	9250	9250	9250	0
589	20250515	110400	428282830	9250	9250	9250	9250	0
590	20250515	110300	428282830	9250	9250	9250	9250	0
591	20250515	110200	428282830	9250	9250	9250	9250	0
592	20250515	110100	428282830	9250	9250	9250	9250	10
593	20250515	110000	428190330	9250	9250	9250	9250	30
594	20250515	105900	427912830	9250	9250	9250	9250	201
595	20250515	105800	426053580	9270	9270	9270	9270	0
596	20250515	105700	426053580	9270	9270	9270	9270	4
597	20250515	105600	426016500	9270	9270	9270	9270	0
598	20250515	105500	426016500	9270	9270	9270	9270	2
599	20250515	105400	425997960	9260	9260	9260	9260	0
600	20250515	105300	425997960	9260	9260	9260	9260	0
601	20250515	105200	425997960	9260	9260	9260	9260	0
602	20250515	105100	425997960	9260	9260	9260	9260	0
603	20250515	105000	425997960	9260	9260	9260	9260	177
604	20250515	104900	424358940	9260	9260	9260	9260	2
605	20250515	104800	424340420	9260	9260	9260	9260	1
606	20250515	104700	424331160	9260	9240	9260	9230	63
607	20250515	104600	423749290	9250	9250	9250	9250	0
608	20250515	104500	423749290	9250	9250	9250	9250	0
609	20250515	104400	423749290	9250	9250	9250	9250	50
610	20250515	104300	423286790	9250	9250	9250	9250	323
611	20250515	104200	420299040	9280	9280	9280	9280	0
612	20250515	104100	420299040	9280	9280	9280	9280	0
613	20250515	104000	420299040	9280	9280	9280	9280	0
614	20250515	103900	420299040	9280	9280	9280	9280	5
615	20250515	103800	420252640	9280	9240	9280	9240	657
616	20250515	103700	414167620	9260	9260	9260	9260	100
617	20250515	103600	413241620	9260	9260	9260	9260	0
618	20250515	103500	413241620	9260	9250	9260	9250	94
619	20250515	103400	412372100	9250	9250	9250	9250	200
620	20250515	103300	410522100	9250	9250	9250	9250	0
621	20250515	103200	410522100	9250	9240	9250	9240	2
622	20250515	103100	410503610	9240	9240	9240	9240	0
623	20250515	103000	410503610	9240	9240	9240	9240	187
624	20250515	102900	408775730	9240	9240	9240	9240	63
625	20250515	102800	408193610	9240	9240	9240	9240	0
626	20250515	102700	408193610	9240	9240	9240	9240	0
627	20250515	102600	408193610	9240	9250	9250	9240	104
628	20250515	102500	407232630	9240	9240	9240	9240	58
629	20250515	102400	406696710	9240	9235	9240	9235	36
630	20250515	102300	406364090	9235	9240	9240	9235	152
631	20250515	102200	404960230	9240	9240	9240	9240	75
632	20250515	102100	404267230	9240	9240	9240	9240	4
633	20250515	102000	404230270	9240	9240	9240	9240	24
634	20250515	101900	404008510	9250	9250	9250	9250	3
635	20250515	101800	403980760	9250	9250	9250	9250	1
636	20250515	101700	403971510	9250	9250	9250	9250	2
637	20250515	101600	403953010	9250	9250	9250	9250	1
638	20250515	101500	403943760	9250	9250	9250	9250	2
639	20250515	101400	403925260	9250	9250	9250	9250	0
640	20250515	101300	403925260	9250	9250	9250	9250	20
641	20250515	101200	403740260	9230	9240	9240	9230	395
642	20250515	101100	400092370	9250	9250	9250	9250	44
643	20250515	101000	399685370	9250	9250	9250	9250	0
644	20250515	100900	399685370	9250	9240	9250	9240	31
645	20250515	100800	399398890	9240	9220	9240	9220	752
646	20250515	100700	392461210	9220	9220	9220	9220	7
647	20250515	100600	392396670	9220	9200	9220	9200	545
648	20250515	100500	387382630	9200	9200	9200	9200	457
649	20250515	100400	383178230	9210	9210	9210	9210	19
650	20250515	100300	383003240	9210	9210	9210	9210	2
651	20250515	100200	382984820	9190	9190	9190	9190	1
652	20250515	100100	382975630	9180	9180	9180	9180	0
653	20250515	100000	382975630	9180	9180	9180	9180	200
654	20250515	095900	381139630	9180	9190	9190	9180	1122
655	20250515	095800	370836170	9190	9190	9190	9190	649
656	20250515	095700	364871860	9190	9190	9190	9190	1
657	20250515	095600	364862670	9200	9200	9200	9200	61
658	20250515	095500	364301470	9200	9200	9200	9200	167
659	20250515	095400	362765070	9200	9200	9200	9200	500
660	20250515	095300	358165070	9180	9180	9180	9180	0
661	20250515	095200	358165070	9180	9180	9210	9180	328
662	20250515	095100	355147440	9180	9200	9200	9180	1115
663	20250515	095000	344911720	9200	9170	9200	9170	684
664	20250515	094900	338638420	9170	9200	9200	9170	3844
665	20250515	094800	303328420	9200	9200	9200	9200	0
666	20250515	094700	303328420	9200	9220	9220	9200	629
667	20250515	094600	297541600	9190	9210	9220	9190	414
668	20250515	094500	293733850	9210	9220	9220	9210	13
669	20250515	094400	293614000	9230	9190	9230	9190	14
670	20250515	094300	293484930	9190	9210	9210	9190	1089
671	20250515	094200	283465260	9200	9190	9200	9190	1196
672	20250515	094100	272463270	9190	9190	9190	9190	696
673	20250515	094000	266067030	9190	9190	9190	9190	3
674	20250515	093900	266039460	9190	9200	9200	9190	1962
675	20250515	093800	248004880	9200	9200	9200	9200	710
676	20250515	093700	241472880	9200	9200	9200	9200	278
677	20250515	093600	238915280	9200	9210	9210	9200	722
678	20250515	093500	232272480	9200	9200	9200	9180	3001
679	20250515	093400	204708720	9200	9230	9230	9200	5310
680	20250515	093300	155824110	9230	9230	9230	9230	106
681	20250515	093200	154845730	9230	9230	9230	9220	1036
682	20250515	093100	145290810	9230	9230	9230	9230	104
683	20250515	093000	144330890	9220	9230	9230	9220	264
684	20250515	092900	141894780	9230	9230	9230	9220	355
685	20250515	092800	138618560	9220	9220	9220	9220	961
686	20250515	092700	129758140	9220	9240	9240	9220	540
687	20250515	092600	124774030	9230	9230	9230	9230	0
688	20250515	092500	124774030	9230	9240	9240	9230	33
689	20250515	092400	124469380	9250	9250	9250	9240	215
690	20250515	092300	122480770	9250	9240	9250	9230	95
691	20250515	092200	121602970	9230	9240	9240	9230	432
692	20250515	092100	117611500	9240	9240	9240	9240	730
693	20250515	092000	110866300	9230	9230	9240	9230	2393
694	20250515	091900	88778890	9230	9230	9230	9230	189
695	20250515	091800	87034420	9220	9230	9230	9220	168
696	20250515	091700	85485260	9230	9230	9230	9220	1803
697	20250515	091600	68850440	9230	9240	9240	9230	377
698	20250515	091500	65369720	9240	9230	9240	9220	273
699	20250515	091400	62850380	9220	9230	9230	9220	1924
700	20250515	091300	45108750	9230	9230	9230	9230	578
701	20250515	091200	39773810	9240	9240	9240	9230	125
702	20250515	091100	38619010	9240	9250	9250	9230	1089
703	20250515	091000	28554110	9250	9250	9250	9250	75
704	20250515	090900	27860360	9260	9260	9260	9260	353
705	20250515	090800	24591580	9260	9280	9280	9250	791
706	20250515	090700	17263780	9280	9290	9290	9280	266
707	20250515	090600	14793590	9290	9290	9290	9290	3
708	20250515	090500	14765720	9300	9300	9300	9300	453
709	20250515	090400	10552820	9300	9310	9310	9300	475
710	20250515	090300	6131660	9310	9320	9320	9310	286
711	20250515	090200	3468400	9340	9350	9350	9340	242
712	20250515	090100	1208020	9360	9360	9360	9360	10
713	20250515	090000	1114420	9360	9380	9380	9360	119